Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.305
-0.060 (-1.78%)
At close: Jan 19, 2026
ETR:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.39 | 3.39 | 3.31 | 3.34 | - | -0.74% | 33,378 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.15% | 81,936 |
| Jan 15, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | - | 69,128 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.32 | 3.36 | 3.36 | 0.45% | 85,219 |
| Jan 13, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.75% | 62,016 |
| Jan 12, 2026 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.75% | 93,447 |
| Jan 9, 2026 | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | 1.21% | 128,743 |
| Jan 8, 2026 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | -0.15% | 184,770 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | - | 101,861 |
| Jan 6, 2026 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.91% | 82,536 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.92% | 71,410 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 118,523 |
| Dec 30, 2025 | 3.26 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 44,193 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.62% | 135,593 |
| Dec 23, 2025 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.76% | 64,935 |
| Dec 22, 2025 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 77,448 |
| Dec 19, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | -0.15% | 87,819 |
| Dec 18, 2025 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.46% | 70,626 |
| Dec 17, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.46% | 110,659 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 230,060 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | 1.39% | 83,622 |
| Dec 12, 2025 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.77% | 142,110 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.19 | 3.27 | 3.27 | -0.91% | 301,494 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -0.30% | 121,426 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 67,751 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -0.75% | 67,700 |
| Dec 5, 2025 | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | 0.45% | 84,109 |
| Dec 4, 2025 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.61% | 93,387 |
| Dec 3, 2025 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 138,229 |
| Dec 2, 2025 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | 0.15% | 44,005 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 39,818 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | 0.90% | 69,573 |
| Nov 27, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.45% | 59,626 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | - | 135,916 |
| Nov 25, 2025 | 3.42 | 3.48 | 3.24 | 3.31 | 3.31 | -0.90% | 124,981 |
| Nov 24, 2025 | 3.31 | 3.35 | 3.28 | 3.34 | 3.28 | 1.52% | 127,802 |
| Nov 21, 2025 | 3.25 | 3.30 | 3.24 | 3.29 | 3.23 | 0.92% | 126,548 |
| Nov 20, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.20 | -1.36% | 91,220 |
| Nov 19, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.24 | 0.92% | 79,523 |
| Nov 18, 2025 | 3.25 | 3.28 | 3.22 | 3.27 | 3.21 | 0.15% | 178,174 |
| Nov 17, 2025 | 3.25 | 3.30 | 3.25 | 3.27 | 3.21 | -0.91% | 115,568 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.25 | 3.30 | 3.24 | -1.35% | 196,828 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.31 | 3.34 | 3.28 | 0.15% | 114,023 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.30 | 3.34 | 3.28 | -1.48% | 166,034 |
| Nov 11, 2025 | 3.33 | 3.39 | 3.27 | 3.39 | 3.32 | 2.11% | 94,684 |
| Nov 10, 2025 | 3.29 | 3.34 | 3.29 | 3.32 | 3.26 | 0.61% | 66,714 |
| Nov 7, 2025 | 3.32 | 3.34 | 3.25 | 3.30 | 3.24 | -0.60% | 185,730 |
| Nov 6, 2025 | 3.37 | 3.46 | 3.31 | 3.32 | 3.26 | -1.19% | 111,390 |
| Nov 5, 2025 | 3.32 | 3.37 | 3.32 | 3.36 | 3.29 | 0.90% | 113,732 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.30 | 3.33 | 3.27 | -2.21% | 307,595 |